Megaworld Corporation (PSE:MEG)
Philippines · Delayed Price · Currency is PHP 2.050
0.00 (0.00%)
At close: Dec 4, 2025
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.49% | 3,570,000 |
| Dec 2, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 0.98% | 4,696,000 |
| Dec 1, 2025 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | 0.49% | 9,624,000 |
| Nov 28, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.50% | 9,129,000 |
| Nov 27, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.50% | 2,841,000 |
| Nov 26, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 26,168,000 |
| Nov 25, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 2,173,000 |
| Nov 24, 2025 | 1.98 | 2.00 | 1.94 | 2.00 | 2.00 | 1.01% | 11,538,000 |
| Nov 21, 2025 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 1.54% | 6,657,000 |
| Nov 20, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 6,122,000 |
| Nov 19, 2025 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | 2.08% | 5,036,000 |
| Nov 18, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 3,343,000 |
| Nov 17, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 4,446,000 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 12,721,000 |
| Nov 13, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | 1,874,000 |
| Nov 12, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 7,092,000 |
| Nov 11, 2025 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 8,599,000 |
| Nov 10, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -0.51% | 3,537,000 |
| Nov 7, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 5,920,000 |
| Nov 6, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 2,076,000 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 2,559,000 |
| Nov 4, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 2,718,000 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 5,732,000 |
| Oct 30, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 4,560,000 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 2,404,000 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 3,137,000 |
| Oct 27, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 2,520,000 |
| Oct 24, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 2,341,000 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 4,814,000 |
| Oct 22, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 4,529,000 |
| Oct 21, 2025 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 9,281,000 |
| Oct 20, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 2,636,000 |
| Oct 17, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 3,517,000 |
| Oct 16, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 4.74% | 7,197,000 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 32,299,000 |
| Oct 14, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 5,837,000 |
| Oct 13, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 7,430,000 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 5,332,000 |
| Oct 9, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 7,567,000 |
| Oct 8, 2025 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 5,195,000 |
| Oct 7, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 8,721,000 |
| Oct 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.48% | 9,573,000 |
| Oct 3, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 3,510,000 |
| Oct 2, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 4,969,000 |
| Oct 1, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 6,400,000 |
| Sep 30, 2025 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 8,494,000 |
| Sep 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 3,038,000 |
| Sep 26, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 10,454,000 |
| Sep 25, 2025 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 6,870,000 |
| Sep 24, 2025 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 3,883,000 |